NIFTY 50 19,400 CE traded across 19 sessions from 28 Nov 2022 to 22 Dec 2022, with a life-high of ₹43.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | ₹36.65 | ₹36.65 | ₹14 | ₹14 | 251 | 150 |
| 29 Nov 2022 | ₹17 | ₹20 | ₹15.8 | ₹15.8 | 3,951 | 2,900 |
| 30 Nov 2022 | ₹16.45 | ₹27.05 | ₹14.35 | ₹23.4 | 4,651 | 4,600 |
| 1 Dec 2022 | ₹35.75 | ₹43.2 | ₹31.15 | ₹37.35 | 13,951 | 9,100 |
| 2 Dec 2022 | ₹32.95 | ₹33 | ₹19.6 | ₹20.85 | 39,102 | 23,200 |
| 5 Dec 2022 | ₹18.55 | ₹22.2 | ₹14.2 | ₹20.05 | 62,002 | 41,250 |
| 6 Dec 2022 | ₹16.3 | ₹17.3 | ₹13.5 | ₹14.2 | 49,551 | 48,200 |
| 7 Dec 2022 | ₹15.35 | ₹15.35 | ₹9.9 | ₹10.3 | 76,601 | 70,950 |
| 8 Dec 2022 | ₹10.15 | ₹10.75 | ₹5.85 | ₹5.9 | 1,17,402 | 51,000 |
| 9 Dec 2022 | ₹7.55 | ₹7.75 | ₹4.6 | ₹5.2 | 4,10,202 | 1,28,750 |
| 12 Dec 2022 | ₹4.8 | ₹4.8 | ₹3.3 | ₹3.7 | 3,27,451 | 1,65,350 |
| 13 Dec 2022 | ₹3.95 | ₹4.65 | ₹3.1 | ₹3.1 | 3,44,002 | 2,24,200 |
| 14 Dec 2022 | ₹3.95 | ₹4.5 | ₹3.1 | ₹3.5 | 11,35,802 | 5,57,250 |
| 15 Dec 2022 | ₹3.35 | ₹4 | ₹2 | ₹2.1 | 60,29,601 | 16,17,700 |
| 16 Dec 2022 | ₹2.3 | ₹2.45 | ₹1.45 | ₹1.75 | 1,03,98,652 | 17,82,350 |
| 19 Dec 2022 | ₹1.6 | ₹2.05 | ₹1.15 | ₹1.15 | 61,11,202 | 16,92,550 |
| 20 Dec 2022 | ₹1.3 | ₹2.75 | ₹0.85 | ₹0.85 | 63,16,052 | 13,46,400 |
| 21 Dec 2022 | ₹0.85 | ₹3.35 | ₹0.85 | ₹2.25 | 93,32,152 | 13,51,400 |
| 22 Dec 2022 | ₹1.45 | ₹1.8 | ₹0.05 | ₹0.05 | 62,48,601 | 10,98,500 |